Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | HKD | 6.5 | 6.6 | 6.41 | 6.57 | 6.57 | +0.11 (+1.70%) | 3,882,000 |
1 Dec 2021 | HKD | 6.84 | 6.84 | 6.45 | 6.46 | 6.46 | -0.23 (-3.44%) | 4,397,433 |
30 Nov 2021 | HKD | 6.75 | 6.85 | 6.56 | 6.69 | 6.69 | -0.1 (-1.47%) | 4,630,000 |
29 Nov 2021 | HKD | 6.92 | 7.2 | 6.79 | 6.79 | 6.79 | -0.16 (-2.30%) | 3,122,000 |
26 Nov 2021 | HKD | 7.25 | 7.34 | 6.95 | 6.95 | 6.95 | -0.29 (-4.01%) | 2,122,000 |
25 Nov 2021 | HKD | 6.95 | 7.35 | 6.86 | 7.24 | 7.24 | +0.4 (+5.85%) | 4,484,000 |
24 Nov 2021 | HKD | 6.81 | 7.04 | 6.66 | 6.84 | 6.84 | -0.05 (-0.73%) | 6,989,562 |
23 Nov 2021 | HKD | 7.03 | 7.09 | 6.81 | 6.89 | 6.89 | -0.03 (-0.43%) | 3,080,000 |
22 Nov 2021 | HKD | 7.11 | 7.19 | 6.82 | 6.92 | 6.92 | -0.27 (-3.76%) | 5,444,000 |
19 Nov 2021 | HKD | 7.19 | 7.22 | 7.01 | 7.19 | 7.19 | 0.0 (0.0%) | 3,671,506 |
18 Nov 2021 | HKD | 7.46 | 7.56 | 7.12 | 7.19 | 7.19 | -0.44 (-5.77%) | 5,750,000 |
17 Nov 2021 | HKD | 7.65 | 7.96 | 7.42 | 7.63 | 7.63 | -0.05 (-0.65%) | 5,196,000 |
16 Nov 2021 | HKD | 7.7 | 7.77 | 7.51 | 7.68 | 7.68 | +0.18 (+2.40%) | 3,776,000 |
15 Nov 2021 | HKD | 7.53 | 7.62 | 7.35 | 7.5 | 7.5 | -0.05 (-0.66%) | 3,606,000 |
12 Nov 2021 | HKD | 7.49 | 7.63 | 7.37 | 7.55 | 7.55 | +0.06 (+0.80%) | 8,098,000 |
11 Nov 2021 | HKD | 7.47 | 7.6 | 7.33 | 7.49 | 7.49 | -0.08 (-1.06%) | 1,683,599 |
10 Nov 2021 | HKD | 7.4 | 7.64 | 7.28 | 7.57 | 7.57 | +0.15 (+2.02%) | 3,034,510 |
9 Nov 2021 | HKD | 7.1 | 7.5 | 7.1 | 7.42 | 7.42 | +0.34 (+4.80%) | 5,020,000 |
8 Nov 2021 | HKD | 7.1 | 7.14 | 6.9 | 7.08 | 7.08 | -0.06 (-0.84%) | 4,176,000 |
5 Nov 2021 | HKD | 7.27 | 7.4 | 7.1 | 7.14 | 7.14 | -0.13 (-1.79%) | 5,032,372 |
4 Nov 2021 | HKD | 7.35 | 7.51 | 7.14 | 7.27 | 7.27 | -0.01 (-0.14%) | 6,184,923 |
3 Nov 2021 | HKD | 7.64 | 7.67 | 7.19 | 7.28 | 7.28 | -0.22 (-2.93%) | 10,366,700 |
2 Nov 2021 | HKD | 7.93 | 8.31 | 7.4 | 7.5 | 7.5 | -0.45 (-5.66%) | 10,486,000 |
1 Nov 2021 | HKD | 8.1 | 8.34 | 7.89 | 7.95 | 7.95 | -0.14 (-1.73%) | 4,666,000 |
29 Oct 2021 | HKD | 8.17 | 8.34 | 8.07 | 8.09 | 8.09 | -0.12 (-1.46%) | 2,654,000 |
28 Oct 2021 | HKD | 8.18 | 8.36 | 8.09 | 8.21 | 8.21 | +0.03 (+0.37%) | 2,922,000 |
27 Oct 2021 | HKD | 8.43 | 8.61 | 8.1 | 8.18 | 8.18 | -0.2 (-2.39%) | 6,214,692 |
26 Oct 2021 | HKD | 8.77 | 8.77 | 8.3 | 8.38 | 8.38 | -0.39 (-4.45%) | 14,744,000 |
25 Oct 2021 | HKD | 9.12 | 9.12 | 8.68 | 8.77 | 8.77 | -0.35 (-3.84%) | 9,821,092 |
22 Oct 2021 | HKD | 9.05 | 9.2 | 8.83 | 9.12 | 9.12 | +0.05 (+0.55%) | 6,300,000 |